Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.19 | 27.36 | 26.05 | 26.67 | 9,066,754 | -0.03(-0.10%) |
Oct 30, 2006 | 26.98 | 27.06 | 26.58 | 26.70 | 4,532,366 | -0.57(-2.11%) |
Oct 27, 2006 | 27.57 | 27.65 | 27.12 | 27.27 | 4,700,403 | -0.35(-1.25%) |
Oct 26, 2006 | 27.09 | 27.71 | 26.97 | 27.62 | 7,979,713 | +0.74(+2.76%) |
Oct 25, 2006 | 26.39 | 27.15 | 26.25 | 26.88 | 7,955,316 | +0.57(+2.19%) |
Oct 24, 2006 | 25.80 | 26.36 | 25.70 | 26.30 | 7,054,357 | +0.53(+2.07%) |
Oct 23, 2006 | 25.97 | 26.01 | 25.73 | 25.77 | 3,190,095 | -0.21(-0.80%) |
Oct 20, 2006 | 26.39 | 26.43 | 25.90 | 25.98 | 3,336,188 | -0.28(-1.06%) |
Oct 19, 2006 | 25.66 | 26.36 | 25.66 | 26.25 | 5,721,759 | +0.48(+1.85%) |
Oct 18, 2006 | 26.06 | 26.21 | 25.71 | 25.78 | 3,670,818 | -0.04(-0.16%) |
Oct 17, 2006 | 26.19 | 26.30 | 25.70 | 25.82 | 3,969,934 | -0.55(-2.08%) |
Oct 16, 2006 | 25.47 | 26.40 | 25.47 | 26.36 | 5,985,074 | +0.78(+3.06%) |
Oct 13, 2006 | 25.57 | 25.78 | 25.11 | 25.58 | 6,883,578 | +0.15(+0.57%) |
Oct 12, 2006 | 25.64 | 25.80 | 25.32 | 25.44 | 6,252,719 | +0.04(+0.16%) |
Oct 11, 2006 | 25.57 | 26.09 | 25.31 | 25.39 | 7,488,307 | -0.32(-1.24%) |
Oct 10, 2006 | 26.58 | 26.74 | 25.70 | 25.71 | 7,409,053 | -0.96(-3.58%) |
Oct 09, 2006 | 25.69 | 26.73 | 25.66 | 26.67 | 6,080,352 | +1.04(+4.05%) |
Oct 06, 2006 | 25.80 | 25.80 | 25.56 | 25.63 | 6,870,297 | -0.28(-1.07%) |
Oct 05, 2006 | 25.78 | 26.32 | 25.75 | 25.91 | 6,294,151 | +0.24(+0.94%) |
Oct 04, 2006 | 25.46 | 25.68 | 24.78 | 25.66 | 7,962,101 | +0.03(+0.11%) |
Oct 03, 2006 | 26.20 | 26.36 | 25.60 | 25.64 | 5,730,276 | -0.72(-2.73%) |
Oct 02, 2006 | 26.24 | 26.59 | 25.75 | 26.36 | 3,983,360 | +0.12(+0.45%) |
Sep 29, 2006 | 26.23 | 26.43 | 26.09 | 26.24 | 3,823,552 | +0.15(+0.58%) |
Sep 28, 2006 | 26.01 | 26.28 | 25.87 | 26.09 | 5,237,427 | -0.06(-0.24%) |
Sep 27, 2006 | 26.77 | 26.84 | 26.09 | 26.15 | 5,651,888 | -0.69(-2.56%) |
Sep 26, 2006 | 25.94 | 26.90 | 25.77 | 26.84 | 5,065,781 | +0.78(+2.98%) |
Sep 25, 2006 | 26.59 | 26.60 | 25.35 | 26.06 | 8,793,767 | -0.60(-2.23%) |
Sep 22, 2006 | 27.13 | 27.22 | 26.57 | 26.66 | 5,216,350 | -0.50(-1.84%) |
Sep 21, 2006 | 26.95 | 27.33 | 26.77 | 27.15 | 5,077,474 | +0.34(+1.27%) |
Sep 20, 2006 | 26.67 | 26.88 | 26.43 | 26.81 | 8,092,748 | +0.16(+0.60%) |
Sep 19, 2006 | 26.63 | 26.77 | 26.41 | 26.66 | 4,640,204 | -0.08(-0.29%) |
Sep 18, 2006 | 26.52 | 26.81 | 26.11 | 26.73 | 3,974,410 | +0.32(+1.21%) |
Sep 15, 2006 | 26.75 | 26.93 | 26.33 | 26.41 | 7,939,003 | -0.30(-1.12%) |
Sep 14, 2006 | 26.50 | 26.83 | 26.15 | 26.71 | 7,175,910 | +0.48(+1.85%) |
Sep 13, 2006 | 25.28 | 26.53 | 25.24 | 26.23 | 11,190,164 | +0.48(+1.86%) |
Sep 12, 2006 | 26.40 | 26.43 | 25.28 | 25.75 | 13,528,527 | -0.80(-3.03%) |
Sep 11, 2006 | 27.02 | 27.16 | 26.34 | 26.55 | 8,294,132 | -0.87(-3.18%) |
Sep 08, 2006 | 27.81 | 28.17 | 27.22 | 27.42 | 6,281,736 | -0.24(-0.85%) |
Sep 07, 2006 | 28.24 | 28.24 | 27.57 | 27.66 | 5,456,711 | -0.58(-2.06%) |
Sep 06, 2006 | 29.12 | 29.18 | 28.14 | 28.24 | 6,118,608 | -0.88(-3.02%) |
Sep 05, 2006 | 29.00 | 29.34 | 28.93 | 29.12 | 2,770,437 | +0.03(+0.12%) |
Sep 01, 2006 | 28.69 | 29.40 | 28.67 | 29.09 | 3,930,668 | +0.57(+1.99%) |
Aug 31, 2006 | 28.54 | 28.72 | 28.39 | 28.52 | 3,835,245 | -0.03(-0.10%) |
Aug 30, 2006 | 28.73 | 28.89 | 28.55 | 28.55 | 2,912,055 | -0.01(-0.05%) |
Aug 29, 2006 | 28.89 | 28.92 | 28.37 | 28.56 | 4,818,634 | -0.32(-1.10%) |
Aug 28, 2006 | 28.76 | 29.25 | 28.68 | 28.88 | 3,628,376 | -0.03(-0.12%) |
Aug 25, 2006 | 28.91 | 29.07 | 28.54 | 28.91 | 4,040,527 | +0.00(+0.00%) |
Aug 24, 2006 | 29.09 | 29.09 | 28.57 | 28.91 | 2,257,810 | +0.07(+0.24%) |
Aug 23, 2006 | 28.66 | 29.09 | 28.61 | 28.84 | 2,904,837 | +0.10(+0.34%) |
Aug 22, 2006 | 28.87 | 29.02 | 28.55 | 28.75 | 3,233,259 | +0.03(+0.12%) |
Aug 21, 2006 | 28.54 | 29.11 | 28.47 | 28.71 | 4,679,470 | +0.17(+0.61%) |
Aug 18, 2006 | 27.53 | 28.55 | 27.49 | 28.54 | 6,641,340 | +1.02(+3.70%) |
Aug 17, 2006 | 27.99 | 28.23 | 27.51 | 27.52 | 5,039,363 | -0.50(-1.78%) |
Aug 16, 2006 | 28.40 | 28.44 | 27.88 | 28.02 | 5,102,593 | -0.39(-1.39%) |
Aug 15, 2006 | 28.19 | 28.51 | 27.99 | 28.41 | 4,876,235 | +0.63(+2.27%) |
Aug 14, 2006 | 28.40 | 28.62 | 27.65 | 27.78 | 5,075,309 | -0.50(-1.76%) |
Aug 11, 2006 | 28.14 | 28.46 | 28.14 | 28.28 | 3,736,647 | +0.18(+0.64%) |
Aug 10, 2006 | 28.82 | 28.85 | 27.90 | 28.10 | 6,122,217 | -0.86(-2.97%) |
Aug 09, 2006 | 28.87 | 29.23 | 28.59 | 28.96 | 3,978,740 | +0.27(+0.94%) |
Aug 08, 2006 | 28.82 | 29.09 | 28.53 | 28.69 | 3,866,572 | -0.01(-0.02%) |
Aug 07, 2006 | 27.74 | 28.79 | 27.52 | 28.70 | 7,941,890 | +0.36(+1.27%) |
Aug 04, 2006 | 29.54 | 29.56 | 28.11 | 28.34 | 7,840,838 | -0.76(-2.60%) |
Aug 03, 2006 | 29.28 | 29.31 | 28.71 | 29.09 | 7,423,778 | -0.60(-2.01%) |
Aug 02, 2006 | 30.48 | 30.49 | 29.25 | 29.69 | 9,337,287 | -0.72(-2.37%) |